Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,300.20 +31.69 (+0.05%) CMC Crypto 200
1,271.36 -12.43 (-0.97%)
(WOO.DU)
. Currency in USD
Add to watchlist
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 24.66 | 24.68 | 24.66 | 24.68 | 24.68 | 75 |
| 25 Jun 2024 | 24.75 | 24.96 | 24.63 | 24.63 | 24.63 | - |
| 24 Jun 2024 | 23.65 | 24.50 | 23.65 | 24.50 | 24.50 | - |
| 21 Jun 2024 | 24.18 | 24.21 | 23.89 | 23.89 | 23.89 | - |
| 20 Jun 2024 | 23.28 | 24.16 | 23.28 | 24.16 | 24.16 | - |
| 19 Jun 2024 | 23.26 | 23.29 | 23.22 | 23.22 | 23.22 | - |
| 18 Jun 2024 | 22.61 | 22.85 | 22.57 | 22.85 | 22.85 | - |
| 17 Jun 2024 | 22.44 | 22.44 | 22.03 | 22.39 | 22.39 | - |
| 14 Jun 2024 | 23.27 | 23.33 | 22.73 | 22.73 | 22.73 | - |
| 13 Jun 2024 | 23.50 | 23.50 | 23.35 | 23.35 | 23.35 | - |
| 12 Jun 2024 | 23.38 | 23.83 | 23.38 | 23.79 | 23.79 | - |
| 11 Jun 2024 | 23.05 | 23.11 | 22.91 | 23.11 | 23.11 | - |
| 10 Jun 2024 | 23.78 | 23.78 | 23.15 | 23.15 | 23.15 | - |
| 07 Jun 2024 | 23.73 | 23.92 | 23.68 | 23.84 | 23.84 | - |
| 06 Jun 2024 | 24.64 | 24.65 | 23.94 | 23.94 | 23.94 | - |
| 05 Jun 2024 | 24.96 | 24.96 | 24.56 | 24.68 | 24.68 | - |
| 04 Jun 2024 | 25.52 | 25.52 | 24.95 | 24.95 | 24.95 | - |
| 03 Jun 2024 | 25.50 | 25.99 | 25.45 | 25.76 | 25.76 | - |
| 31 May 2024 | 23.80 | 24.59 | 23.31 | 24.59 | 24.59 | - |
| 30 May 2024 | 20.40 | 26.04 | 20.40 | 24.63 | 24.63 | 75 |
| 29 May 2024 | 21.05 | 21.55 | 21.01 | 21.16 | 21.16 | - |
| 28 May 2024 | 20.22 | 21.30 | 20.22 | 21.30 | 21.30 | - |
| 27 May 2024 | 20.26 | 20.26 | 20.22 | 20.25 | 20.25 | - |
| 24 May 2024 | 20.19 | 20.70 | 20.17 | 20.59 | 20.59 | - |
| 23 May 2024 | 21.01 | 21.01 | 20.57 | 20.57 | 20.57 | - |
| 22 May 2024 | 20.99 | 21.40 | 20.97 | 21.05 | 21.05 | - |
| 21 May 2024 | 20.79 | 21.10 | 20.70 | 20.70 | 20.70 | - |
| 20 May 2024 | 20.07 | 20.75 | 20.01 | 20.74 | 20.74 | - |
| 17 May 2024 | 20.16 | 20.26 | 20.16 | 20.26 | 20.26 | - |
| 16 May 2024 | 20.30 | 20.31 | 20.07 | 20.07 | 20.07 | - |
| 15 May 2024 | 21.10 | 21.10 | 20.49 | 20.51 | 20.51 | - |
| 14 May 2024 | 21.03 | 21.69 | 21.00 | 21.35 | 21.35 | - |
| 13 May 2024 | 22.30 | 22.30 | 21.67 | 21.67 | 21.67 | - |
| 10 May 2024 | 22.63 | 22.80 | 22.26 | 22.26 | 22.26 | - |
| 09 May 2024 | 22.07 | 22.23 | 22.07 | 22.23 | 22.23 | - |
| 08 May 2024 | 21.89 | 22.19 | 21.87 | 21.87 | 21.87 | - |
| 07 May 2024 | 21.55 | 21.77 | 21.55 | 21.77 | 21.77 | - |
| 06 May 2024 | 20.19 | 21.33 | 20.19 | 21.33 | 21.33 | - |
| 03 May 2024 | 20.01 | 20.27 | 19.91 | 20.02 | 20.02 | - |
| 02 May 2024 | 19.34 | 19.81 | 19.32 | 19.81 | 19.81 | - |
| 30 Apr 2024 | 19.92 | 19.92 | 19.44 | 19.44 | 19.44 | - |
| 29 Apr 2024 | 20.48 | 20.48 | 20.00 | 20.00 | 20.00 | - |
| 26 Apr 2024 | 20.45 | 20.80 | 20.41 | 20.50 | 20.50 | - |
| 25 Apr 2024 | 21.18 | 21.24 | 20.76 | 20.89 | 20.89 | - |
| 24 Apr 2024 | 20.73 | 21.06 | 20.49 | 21.06 | 21.06 | - |
| 23 Apr 2024 | 20.16 | 20.68 | 20.10 | 20.61 | 20.61 | - |
| 22 Apr 2024 | 20.33 | 20.52 | 20.29 | 20.52 | 20.52 | - |
| 19 Apr 2024 | 20.09 | 20.78 | 20.09 | 20.45 | 20.45 | - |
| 18 Apr 2024 | 20.25 | 20.60 | 20.21 | 20.38 | 20.38 | - |
| 17 Apr 2024 | 20.19 | 20.33 | 19.97 | 20.33 | 20.33 | - |
| 16 Apr 2024 | 20.60 | 20.64 | 20.13 | 20.13 | 20.13 | - |
| 15 Apr 2024 | 20.58 | 20.62 | 20.48 | 20.52 | 20.52 | - |
| 12 Apr 2024 | 21.61 | 21.71 | 20.75 | 20.75 | 20.75 | - |
| 11 Apr 2024 | 21.03 | 21.38 | 21.00 | 21.38 | 21.38 | - |
| 10 Apr 2024 | 21.43 | 21.44 | 21.18 | 21.18 | 21.18 | - |
| 09 Apr 2024 | 21.88 | 21.92 | 21.50 | 21.73 | 21.73 | - |
| 08 Apr 2024 | 22.08 | 22.19 | 21.85 | 22.19 | 22.19 | - |
| 05 Apr 2024 | 22.42 | 22.58 | 22.35 | 22.35 | 22.35 | - |
| 04 Apr 2024 | 23.28 | 23.29 | 22.65 | 22.65 | 22.65 | - |
| 03 Apr 2024 | 23.95 | 24.00 | 23.08 | 23.08 | 23.08 | - |
| 02 Apr 2024 | 25.51 | 25.51 | 24.15 | 24.15 | 24.15 | 50 |
| 28 Mar 2024 | 26.31 | 26.42 | 26.08 | 26.08 | 26.08 | - |
| 27 Mar 2024 | 24.82 | 26.51 | 24.81 | 26.51 | 26.51 | - |
| 26 Mar 2024 | 23.85 | 24.82 | 23.85 | 24.82 | 24.82 | - |
| 25 Mar 2024 | 22.48 | 24.02 | 22.48 | 24.02 | 24.02 | - |
| 22 Mar 2024 | 21.30 | 22.56 | 21.30 | 22.56 | 22.56 | - |
| 21 Mar 2024 | 21.65 | 21.68 | 21.65 | 21.68 | 21.68 | - |
| 20 Mar 2024 | 21.49 | 21.50 | 21.33 | 21.42 | 21.42 | - |
| 19 Mar 2024 | 21.04 | 21.59 | 21.04 | 21.59 | 21.59 | - |
| 18 Mar 2024 | 20.63 | 21.15 | 20.52 | 21.15 | 21.15 | - |
| 15 Mar 2024 | 21.00 | 21.03 | 20.52 | 20.52 | 20.52 | - |
| 14 Mar 2024 | 21.16 | 21.21 | 21.02 | 21.02 | 21.02 | - |
| 13 Mar 2024 | 22.21 | 22.23 | 21.48 | 21.48 | 21.48 | - |
| 12 Mar 2024 | 22.06 | 22.42 | 22.02 | 22.20 | 22.20 | - |
| 11 Mar 2024 | 21.69 | 22.36 | 21.69 | 22.36 | 22.36 | - |
| 08 Mar 2024 | 22.10 | 22.20 | 21.57 | 21.57 | 21.57 | - |
| 07 Mar 2024 | 22.10 | 22.57 | 21.53 | 22.52 | 22.52 | - |
| 06 Mar 2024 | 31.73 | 31.74 | 21.68 | 21.68 | 21.68 | - |
| 05 Mar 2024 | 30.92 | 31.69 | 30.84 | 31.69 | 31.69 | - |
| 04 Mar 2024 | 31.73 | 31.73 | 30.52 | 31.06 | 31.06 | - |
| 01 Mar 2024 | 31.77 | 31.89 | 31.69 | 31.76 | 31.76 | - |
| 29 Feb 2024 | 31.33 | 31.45 | 31.24 | 31.42 | 31.42 | - |
| 28 Feb 2024 | 31.95 | 31.95 | 31.35 | 31.84 | 31.84 | - |
| 27 Feb 2024 | 31.23 | 32.17 | 31.23 | 31.79 | 31.79 | - |
| 26 Feb 2024 | 32.31 | 32.31 | 31.36 | 31.36 | 31.36 | - |
| 23 Feb 2024 | 31.41 | 32.63 | 31.30 | 32.53 | 32.53 | - |
| 22 Feb 2024 | 30.71 | 31.49 | 30.71 | 31.43 | 31.43 | - |
| 21 Feb 2024 | 29.94 | 30.59 | 29.84 | 30.59 | 30.59 | - |
| 20 Feb 2024 | 28.49 | 29.46 | 28.38 | 29.46 | 29.46 | - |
| 19 Feb 2024 | 28.54 | 28.57 | 28.52 | 28.53 | 28.53 | - |
| 16 Feb 2024 | 28.84 | 28.86 | 28.74 | 28.80 | 28.80 | - |
| 15 Feb 2024 | 27.91 | 29.08 | 27.88 | 28.92 | 28.92 | - |
| 14 Feb 2024 | 28.02 | 28.10 | 27.82 | 27.83 | 27.83 | - |
| 13 Feb 2024 | 28.66 | 28.66 | 27.41 | 28.50 | 28.50 | - |
| 12 Feb 2024 | 27.09 | 28.43 | 27.09 | 28.18 | 28.18 | - |
| 09 Feb 2024 | 26.92 | 27.29 | 26.92 | 27.29 | 27.29 | - |
| 08 Feb 2024 | 26.31 | 27.03 | 26.31 | 26.83 | 26.83 | - |
| 07 Feb 2024 | 26.75 | 26.75 | 26.57 | 26.57 | 26.57 | - |
| 06 Feb 2024 | 26.15 | 26.50 | 26.15 | 26.50 | 26.50 | - |
| 05 Feb 2024 | 27.23 | 27.23 | 26.06 | 26.33 | 26.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.